CTCP Dệt may - Đầu tư - Thương mại Thành Công (tcm)

46.95
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-21) 		-2.20 -4.48% 34,653,800 55,810 2.5
45.80
49.15
46.95
2 tháng
(2024-07-22) 		-4.05 -7.94% 88,923,600 113,621 6.2
45.45
51
46.95
3 tháng
(2024-06-24) 		-1.45 -3% 152,462,600 200,699 9.7
45.45
53.80
46.95
6 tháng
(2024-03-25) 		5.72 13.88% 285,175,100 245,634 11.6
37.59
53.80
46.95
12 tháng
(2023-09-26) 		8.82 23.12% 372,783,400 416,526 19.0
36.36
53.80
46.95
24 tháng
(2022-10-03) 		12.88 37.81% 510,897,100 195,643 7.7
32.48
53.80
46.95
36 tháng
(2021-10-06) 		2.80 6.35% 714,371,100 1,797,568 120.2
32.48
56.63
46.95
60 tháng
(2019-10-17) 		35.09 296% 1,021,549,040 -1,348,749 -53.1
6.34
71.98
46.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/07/2013
4.80
 275,370 4.77 4.80 4.67 0 0 0
02/07/2013
4.77
 268,110 4.67 4.84 4.70 0 5,000 -0.1
01/07/2013
4.67
 672,700 4.43 4.74 4.43 0 100 -0.0
28/06/2013
4.43
 383,860 4.43 4.57 4.43 0 0 0
27/06/2013
4.43
 200,240 4.36 4.43 4.29 0 0 0
26/06/2013
4.36
 138,510 4.40 4.43 4.23 0 0 0
25/06/2013
4.40
 490,520 4.53 4.53 4.23 1,030 4,610 -0.0
24/06/2013
4.53
 478,660 4.40 4.63 4.43 0 0 0
21/06/2013
4.40
 675,670 4.12 4.40 4.09 3,970 0 0.1
20/06/2013
4.12
 285,910 4.05 4.12 3.99 67,600 0 0.8
19/06/2013
4.05
 38,260 4.09 4.09 4.02 0 0 0
18/06/2013
4.09
 182,810 3.99 4.09 3.95 0 260 -0.0
17/06/2013
3.99
 458,960 4.09 4.29 3.92 0 0 0
14/06/2013
4.09
 370,830 4.23 4.29 4.02 0 0 0
13/06/2013
4.23
 399,100 4.26 4.26 4.09 0 7,000 -0.1
12/06/2013
4.26
 885,340 4.36 4.36 4.26 300 0 0.0
11/06/2013
4.36
 542,720 4.29 4.43 4.26 83,000 100 1.1
10/06/2013
4.29
 830,420 4.36 4.60 4.29 145,000 0 1.9
07/06/2013
4.36
 1,260,100 4.16 4.43 4.16 490,000 1,000 6.3
06/06/2013
4.16
 715,580 3.99 4.26 4.09 100,000 21,500 1.0
05/06/2013
3.99
 625,650 3.75 3.99 3.75 0 0 0
04/06/2013
3.75
 368,170 3.75 3.82 3.61 0 0 0
03/06/2013
3.75
 779,240 3.78 3.92 3.71 500 0 0.0
31/05/2013
3.78
 738,770 3.54 3.78 3.58 20,520 2,000 0.2
30/05/2013
3.54
 610,920 3.34 3.54 3.34 0 0 0
29/05/2013
3.34
 459,230 3.20 3.41 3.24 0 610 -0.0
28/05/2013
3.20
 127,630 3.13 3.20 3.13 0 5,000 -0.0
27/05/2013
3.13
 78,990 3.07 3.20 3.10 0 0 0
24/05/2013
3.07
 806,090 3.03 3.17 2.96 0 0 0
23/05/2013
3.03
 86,910 3.13 3.20 3.03 0 0 0
22/05/2013
3.13
 268,530 3.07 3.20 3.07 3,730 15,000 -0.1
21/05/2013
3.07
 277,420 2.96 3.17 2.96 0 0 0
20/05/2013
2.96
 73,090 2.83 2.96 2.86 0 0 0
17/05/2013
2.83
 60,320 2.76 2.83 2.76 300 0 0.0
16/05/2013
2.76
 59,170 2.76 2.79 2.76 0 0 0
15/05/2013
2.76
 15,890 2.73 2.79 2.73 0 700 -0.0
14/05/2013
2.73
 70,470 2.76 2.79 2.69 0 0 0
13/05/2013
2.76
 45,270 2.79 2.83 2.76 0 0 0
10/05/2013
2.79
 54,590 2.79 2.79 2.76 20,000 0 0.2
09/05/2013
2.79
 25,880 2.76 2.83 2.76 0 0 0
08/05/2013
2.76
 88,200 2.79 2.79 2.69 0 610 -0.0
07/05/2013
2.79
 71,480 2.83 2.83 2.69 0 0 0
06/05/2013
2.83
 51,120 2.79 2.93 2.79 0 0 0
03/05/2013
2.79
 302,250 2.62 2.79 2.59 0 0 0
02/05/2013
2.62
 22,120 2.62 2.66 2.56 0 0 0
26/04/2013
2.62
 75,430 2.56 2.62 2.56 0 0 0
25/04/2013
2.56
 88,860 2.56 2.59 2.49 0 0 0
24/04/2013
2.56
 29,540 2.56 2.66 2.52 0 0 0
23/04/2013
2.56
 30,570 2.59 2.59 2.56 0 0 0
22/04/2013
2.59
 155,530 2.49 2.62 2.52 0 18,440 -0.1
18/04/2013
2.49
 48,080 2.49 2.49 2.45 0 0 0
17/04/2013
2.49
 40,300 2.42 2.49 2.42 0 0 0
16/04/2013
2.42
 27,700 2.39 2.42 2.39 0 0 0
15/04/2013
2.39
 109,090 2.42 2.45 2.35 0 0 0
12/04/2013
2.42
 176,970 2.39 2.49 2.39 0 0 0
11/04/2013
2.39
 58,570 2.39 2.42 2.39 0 0 0
10/04/2013
2.39
 83,830 2.42 2.42 2.35 5,000 0 0.0
09/04/2013
2.42
 25,830 2.42 2.42 2.35 0 0 0
08/04/2013
2.42
 110,720 2.42 2.42 2.39 100 0 0.0
05/04/2013
2.42
 100,500 2.35 2.42 2.32 100 0 0.0
04/04/2013
2.35
 25,650 2.45 2.45 2.35 0 0 0
03/04/2013
2.45
 24,790 2.45 2.49 2.39 0 0 0
02/04/2013
2.45
 83,570 2.49 2.52 2.45 0 0 0
01/04/2013
2.49
 27,690 2.45 2.49 2.42 0 0 0
29/03/2013
2.45
 72,870 2.45 2.49 2.35 0 1,990 -0.0
28/03/2013
2.45
 111,430 2.42 2.45 2.39 0 0 0
27/03/2013
2.42
 114,460 2.39 2.45 2.35 0 0 0
26/03/2013
2.39
 81,500 2.42 2.45 2.32 0 0 0
25/03/2013
2.42
 74,510 2.42 2.45 2.39 0 0 0
22/03/2013
2.42
 198,940 2.39 2.45 2.39 0 0 0
21/03/2013
2.39
 121,410 2.45 2.49 2.35 100 0 0.0
20/03/2013
2.45
 330,100 2.56 2.56 2.39 4,200 5,000 -0.0
19/03/2013
2.56
 39,710 2.59 2.59 2.52 0 0 0
18/03/2013
2.59
 113,470 2.59 2.62 2.56 400 0 0.0
15/03/2013
2.59
 106,430 2.56 2.59 2.52 0 0 0
14/03/2013
2.56
 57,180 2.52 2.59 2.52 0 0 0
13/03/2013
2.52
 81,100 2.56 2.59 2.52 0 400 -0.0
12/03/2013
2.56
 107,120 2.56 2.59 2.49 100 0 0.0
11/03/2013
2.56
 99,780 2.52 2.62 2.49 200 0 0.0
08/03/2013
2.52
 47,120 2.52 2.56 2.45 0 600 -0.0
07/03/2013
2.52
 131,640 2.49 2.52 2.42 100 0 0.0
06/03/2013
2.49
 78,150 2.52 2.59 2.45 0 0 0
05/03/2013
2.52
 27,270 2.49 2.52 2.39 0 0 0
04/03/2013
2.49
 136,910 2.49 2.66 2.45 5,110 0 0.0
01/03/2013
2.49
 510,880 2.35 2.49 2.39 25,100 0 0.2
28/02/2013
2.35
 104,300 2.35 2.39 2.35 47,000 0 0.3
27/02/2013
2.35
 99,390 2.35 2.35 2.25 1,000 0 0.0
26/02/2013
2.35
 120,880 2.42 2.42 2.32 0 0 0
25/02/2013
2.42
 59,950 2.39 2.45 2.42 0 0 0
22/02/2013
2.39
 219,390 2.32 2.39 2.28 0 0 0
21/02/2013
2.32
 159,350 2.42 2.42 2.32 1,100 0 0.0
20/02/2013
2.42
 40,810 2.35 2.42 2.35 0 0 0
19/02/2013
2.35
 32,570 2.42 2.45 2.35 0 0 0
18/02/2013
2.42
 32,040 2.35 2.45 2.39 0 0 0
08/02/2013
2.35
 40,880 2.39 2.42 2.28 10,000 0 0.1
07/02/2013
2.39
 179,930 2.45 2.45 2.32 15,000 0 0.1
06/02/2013
2.45
 74,920 2.39 2.45 2.39 10,000 0 0.1
05/02/2013
2.39
 95,620 2.39 2.39 2.32 0 0 0
04/02/2013
2.39
 16,840 2.39 2.39 2.32 0 0 0
01/02/2013
2.39
 36,600 2.39 2.42 2.28 5,000 410 0.0

Chính sách bảo mật | Điều khoản sử dụng |